시장 데이터를 불러오는 중
전체 종목
Onity Group Inc. Common Stock 과거 주가
Onity Group Inc. Common Stock · ONIT · NYSE
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Onity Group Inc. Common Stock · ONIT · NYSE
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩36,408 | ₩37,856 | ₩34,171 | ₩35,645 | -2.10% | 85.2만 |
| 2026.09.28–2026.10.02 | ₩40,924 | ₩40,924 | ₩36,261 | ₩36,529 | -10.74% | 75.5만 |
| 2026.09.21–2026.09.25 | ₩42,773 | ₩43,778 | ₩40,964 | ₩41,206 | -3.67% | 31.2만 |
| 2026.09.14–2026.09.18 | ₩46,244 | ₩47,933 | ₩42,278 | ₩42,599 | -7.88% | 33.3만 |
| 2026.09.08–2026.09.11 | ₩47,182 | ₩47,665 | ₩45,427 | ₩46,016 | -2.47% | 23만 |
| 2026.08.31–2026.09.04 | ₩47,437 | ₩47,584 | ₩44,515 | ₩47,517 | +0.17% | 30.1만 |
| 2026.08.24–2026.08.28 | ₩49,447 | ₩49,447 | ₩45,561 | ₩47,464 | -4.01% | 29.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,944 |
| ₩45,453 |
| ₩48,281 |
| -7.31% |
| 40.5만 |
| 2026.08.10–2026.08.14 | ₩52,797 | ₩53,668 | ₩51,323 | ₩52,556 | -0.46% | 31.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩49,246 | ₩53,922 | ₩44,221 | ₩52,783 | +7.18% | 42.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩53,681 | ₩55,276 | ₩47,008 | ₩49,125 | -8.49% | 28.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩55,008 | ₩55,008 | ₩51,242 | ₩52,850 | -3.92% | 21.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩49,581 | ₩56,616 | ₩49,581 | ₩54,686 | +10.30% | 31.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩52,676 | ₩53,413 | ₩49,219 | ₩51,899 | -1.48% | 23.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩49,835 | ₩54,914 | ₩49,527 | ₩52,207 | +4.76% | 32만 |
|---|
| 2026.06.22–2026.06.26 | ₩48,817 | ₩50,921 | ₩45,373 | ₩49,608 | +1.62% | 44.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩49,031 | ₩51,845 | ₩48,964 | ₩49,139 | +0.22% | 41.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩50,438 | ₩50,613 | ₩48,040 | ₩49,085 | -2.68% | 26.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩45,896 | ₩52,180 | ₩44,515 | ₩49,353 | +7.53% | 43.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩46,887 | ₩49,581 | ₩45,092 | ₩46,284 | -1.29% | 28.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩47,691 | ₩49,795 | ₩45,293 | ₩46,056 | -3.43% | 29.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩52,931 | ₩52,931 | ₩47,222 | ₩47,464 | -10.33% | 43.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩63,383 | ₩64,844 | ₩49,420 | ₩52,140 | -17.74% | 63.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩61,668 | ₩64,321 | ₩60,301 | ₩63,973 | +3.74% | 44.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩60,609 | ₩63,316 | ₩59,470 | ₩61,989 | +2.28% | 38.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩57,098 | ₩61,668 | ₩56,669 | ₩61,413 | +7.56% | 23.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩53,038 | ₩58,023 | ₩53,038 | ₩57,192 | +7.83% | 23.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩50,639 | ₩53,480 | ₩49,433 | ₩53,159 | +4.97% | 16.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩50,907 | ₩51,993 | ₩49,608 | ₩50,304 | -1.18% | 24.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩51,443 | ₩53,708 | ₩49,581 | ₩49,675 | -3.44% | 42.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩52,328 | ₩54,123 | ₩49,728 | ₩50,586 | -3.33% | 34.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩55,316 | ₩57,889 | ₩51,658 | ₩52,770 | -4.60% | 30.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩56,696 | ₩58,411 | ₩53,815 | ₩56,160 | -0.95% | 29만 |
|---|
| 2026.02.17–2026.02.20 | ₩61,681 | ₩63,812 | ₩55,262 | ₩56,482 | -8.43% | 22.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩56,669 | ₩62,981 | ₩53,614 | ₩61,145 | +7.90% | 31.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩60,609 | ₩61,574 | ₩56,026 | ₩56,643 | -6.54% | 34.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩68,582 | ₩69,668 | ₩59,577 | ₩60,596 | -11.65% | 37.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩69,681 | ₩70,271 | ₩67,229 | ₩69,266 | -0.60% | 21.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩66,291 | ₩72,495 | ₩65,782 | ₩70,592 | +6.49% | 45.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩59,336 | ₩68,341 | ₩56,281 | ₩66,974 | +12.87% | 81.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩57,272 | ₩62,271 | ₩57,272 | ₩59,135 | +3.25% | 18.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩59,537 | ₩60,408 | ₩57,969 | ₩59,215 | -0.54% | 11.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩60,046 | ₩61,373 | ₩58,947 | ₩59,658 | -0.65% | 24.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩57,889 | ₩60,314 | ₩55,584 | ₩59,738 | +3.19% | 17.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩58,519 | ₩60,515 | ₩58,117 | ₩58,465 | -0.09% | 14.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩57,433 | ₩60,153 | ₩57,165 | ₩59,698 | +3.94% | 12.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩57,942 | ₩59,430 | ₩53,534 | ₩58,291 | +0.60% | 29.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩52,395 | ₩58,023 | ₩52,395 | ₩57,889 | +10.49% | 16.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩50,345 | ₩57,755 | ₩50,224 | ₩51,390 | +2.08% | 24.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩52,073 | ₩52,582 | ₩47,825 | ₩50,211 | -3.58% | 9.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩48,308 | ₩53,507 | ₩48,308 | ₩52,046 | +7.74% | 13.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩48,348 | ₩52,448 | ₩47,571 | ₩48,053 | -0.61% | 13.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩48,670 | ₩49,259 | ₩47,758 | ₩47,906 | -1.57% | 4만 |
|---|